AppLovin
$281.31Change from previous close: −3.14%Absolute change: −$9.12
Price history
−60.05% over the period1 year: from $704.09 (October 1, 2025) to $281.31 (October 1, 2026), −60.05%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $281.31 |
| September 30, 2026 | $290.43 |
| September 29, 2026 | $305.66 |
| September 28, 2026 | $308.24 |
| September 25, 2026 | $310.75 |
| September 24, 2026 | $312.47 |
| September 23, 2026 | $315.25 |
| September 22, 2026 | $328.73 |
| September 21, 2026 | $330.17 |
| September 18, 2026 | $308.06 |
| September 17, 2026 | $321.60 |
| September 16, 2026 | $326.56 |
| September 15, 2026 | $331.46 |
| September 14, 2026 | $334.24 |
| September 11, 2026 | $323.96 |
| September 10, 2026 | $314.49 |
| September 9, 2026 | $305.06 |
| September 8, 2026 | $312.01 |
| September 4, 2026 | $320.56 |
| September 3, 2026 | $313.58 |
| September 2, 2026 | $319.05 |
| September 1, 2026 | $311.74 |
| August 31, 2026 | $312.06 |
| August 28, 2026 | $317.76 |
| August 27, 2026 | $312.63 |
| August 26, 2026 | $308.11 |
| August 25, 2026 | $310.54 |
| August 24, 2026 | $298.59 |
| August 21, 2026 | $305.77 |
| August 20, 2026 | $308.77 |
| August 19, 2026 | $310.79 |
| August 18, 2026 | $307.26 |
| August 17, 2026 | $311.98 |
| August 14, 2026 | $315.44 |
| August 13, 2026 | $312.67 |
| August 12, 2026 | $303.76 |
| August 11, 2026 | $318.68 |
| August 10, 2026 | $339.00 |
| August 7, 2026 | $346.80 |
| August 6, 2026 | $335.67 |
| August 5, 2026 | $417.80 |
| August 4, 2026 | $419.70 |
| August 3, 2026 | $406.16 |
| July 31, 2026 | $395.90 |
| July 30, 2026 | $403.87 |
| July 29, 2026 | $399.46 |
| July 28, 2026 | $418.22 |
| July 27, 2026 | $412.73 |
| July 24, 2026 | $391.98 |
| July 23, 2026 | $398.86 |
| July 22, 2026 | $412.48 |
| July 21, 2026 | $428.69 |
| July 20, 2026 | $424.60 |
| July 17, 2026 | $424.54 |
| July 16, 2026 | $434.48 |
| July 15, 2026 | $452.73 |
| July 14, 2026 | $448.98 |
| July 13, 2026 | $442.85 |
| July 10, 2026 | $506.98 |
| July 9, 2026 | $520.43 |
| July 8, 2026 | $522.18 |
| July 7, 2026 | $527.98 |
| July 6, 2026 | $543.79 |
| July 2, 2026 | $527.06 |
| July 1, 2026 | $564.61 |
| June 30, 2026 | $515.23 |
| June 29, 2026 | $498.76 |
| June 26, 2026 | $477.08 |
| June 25, 2026 | $445.93 |
| June 24, 2026 | $464.96 |
| June 23, 2026 | $467.02 |
| June 22, 2026 | $469.39 |
| June 18, 2026 | $469.71 |
| June 17, 2026 | $479.49 |
| June 16, 2026 | $515.20 |
| June 15, 2026 | $520.86 |
| June 12, 2026 | $496.77 |
| June 11, 2026 | $478.57 |
| June 10, 2026 | $492.98 |
| June 9, 2026 | $520.84 |
| June 8, 2026 | $563.69 |
| June 5, 2026 | $557.20 |
| June 4, 2026 | $558.87 |
| June 3, 2026 | $570.83 |
| June 2, 2026 | $605.63 |
| June 1, 2026 | $613.70 |
| May 29, 2026 | $613.09 |
| May 28, 2026 | $599.89 |
| May 27, 2026 | $567.83 |
| May 26, 2026 | $514.24 |
| May 22, 2026 | $481.68 |
| May 21, 2026 | $485.89 |
| May 20, 2026 | $482.28 |
| May 19, 2026 | $476.90 |
| May 18, 2026 | $492.38 |
| May 15, 2026 | $501.00 |
| May 14, 2026 | $485.16 |
| May 13, 2026 | $453.53 |
| May 12, 2026 | $490.69 |
| May 11, 2026 | $478.42 |
| May 8, 2026 | $468.55 |
| May 7, 2026 | $498.87 |
| May 6, 2026 | $468.83 |
| May 5, 2026 | $478.11 |
| May 4, 2026 | $475.00 |
| May 1, 2026 | $460.00 |
| April 30, 2026 | $446.35 |
| April 29, 2026 | $443.43 |
| April 28, 2026 | $449.03 |
| April 27, 2026 | $460.29 |
| April 24, 2026 | $448.29 |
| April 23, 2026 | $454.17 |
| April 22, 2026 | $483.71 |
| April 21, 2026 | $473.18 |
| April 20, 2026 | $490.96 |
| April 17, 2026 | $477.20 |
| April 16, 2026 | $466.09 |
| April 15, 2026 | $464.63 |
| April 14, 2026 | $433.51 |
| April 13, 2026 | $417.45 |
| April 10, 2026 | $391.38 |
| April 9, 2026 | $379.14 |
| April 8, 2026 | $391.20 |
| April 7, 2026 | $410.44 |
| April 6, 2026 | $412.68 |
| April 2, 2026 | $386.37 |
| April 1, 2026 | $387.84 |
| March 31, 2026 | $398.00 |
| March 30, 2026 | $372.08 |
| March 27, 2026 | $381.20 |
| March 26, 2026 | $391.21 |
| March 25, 2026 | $436.69 |
| March 24, 2026 | $435.91 |
| March 23, 2026 | $458.95 |
| March 20, 2026 | $442.39 |
| March 19, 2026 | $439.92 |
| March 18, 2026 | $442.57 |
| March 17, 2026 | $459.09 |
| March 16, 2026 | $453.30 |
| March 13, 2026 | $458.67 |
| March 12, 2026 | $449.33 |
| March 11, 2026 | $461.45 |
| March 10, 2026 | $477.39 |
| March 9, 2026 | $517.23 |
| March 6, 2026 | $502.14 |
| March 5, 2026 | $508.56 |
| March 4, 2026 | $482.81 |
| March 3, 2026 | $438.89 |
| March 2, 2026 | $432.98 |
| February 27, 2026 | $434.77 |
| February 26, 2026 | $444.93 |
| February 25, 2026 | $421.63 |
| February 24, 2026 | $393.22 |
| February 23, 2026 | $380.62 |
| February 20, 2026 | $418.68 |
| February 19, 2026 | $412.00 |
| February 18, 2026 | $404.39 |
| February 17, 2026 | $376.38 |
| February 13, 2026 | $390.55 |
| February 12, 2026 | $366.91 |
| February 11, 2026 | $456.81 |
| February 10, 2026 | $472.92 |
| February 9, 2026 | $460.38 |
| February 6, 2026 | $406.72 |
| February 5, 2026 | $375.23 |
| February 4, 2026 | $387.34 |
| February 3, 2026 | $461.79 |
| February 2, 2026 | $483.00 |
| January 30, 2026 | $473.11 |
| January 29, 2026 | $569.24 |
| January 28, 2026 | $542.36 |
| January 27, 2026 | $543.56 |
| January 26, 2026 | $535.44 |
| January 23, 2026 | $524.41 |
| January 22, 2026 | $521.94 |
| January 21, 2026 | $532.56 |
| January 20, 2026 | $565.52 |
| January 16, 2026 | $568.76 |
| January 15, 2026 | $606.99 |
| January 14, 2026 | $617.76 |
| January 13, 2026 | $668.63 |
| January 12, 2026 | $658.65 |
| January 9, 2026 | $647.72 |
| January 8, 2026 | $616.53 |
| January 7, 2026 | $632.92 |
| January 6, 2026 | $617.24 |
| January 5, 2026 | $632.91 |
| January 2, 2026 | $618.32 |
| December 31, 2025 | $673.82 |
| December 30, 2025 | $693.71 |
| December 29, 2025 | $698.82 |
| December 26, 2025 | $714.23 |
| December 24, 2025 | $727.50 |
| December 23, 2025 | $728.45 |
| December 22, 2025 | $733.60 |
| December 19, 2025 | $721.37 |
| December 18, 2025 | $694.37 |
| December 17, 2025 | $657.13 |
| December 16, 2025 | $677.30 |
| December 15, 2025 | $675.16 |
| December 12, 2025 | $670.67 |
| December 11, 2025 | $716.98 |
| December 10, 2025 | $703.28 |
| December 9, 2025 | $724.62 |
| December 8, 2025 | $689.76 |
| December 5, 2025 | $691.94 |
| December 4, 2025 | $683.78 |
| December 3, 2025 | $662.21 |
| December 2, 2025 | $653.00 |
| December 1, 2025 | $623.59 |
| November 28, 2025 | $599.48 |
| November 26, 2025 | $586.37 |
| November 25, 2025 | $556.03 |
| November 24, 2025 | $559.80 |
| November 21, 2025 | $520.26 |
| November 20, 2025 | $520.82 |
| November 19, 2025 | $530.05 |
| November 18, 2025 | $526.01 |
| November 17, 2025 | $539.27 |
| November 14, 2025 | $557.70 |
| November 13, 2025 | $556.15 |
| November 12, 2025 | $584.86 |
| November 11, 2025 | $594.91 |
| November 10, 2025 | $651.32 |
| November 7, 2025 | $619.93 |
| November 6, 2025 | $621.36 |
| November 5, 2025 | $617.05 |
| November 4, 2025 | $608.68 |
| November 3, 2025 | $632.14 |
| October 31, 2025 | $637.33 |
| October 30, 2025 | $620.62 |
| October 29, 2025 | $631.20 |
| October 28, 2025 | $626.82 |
| October 27, 2025 | $643.10 |
| October 24, 2025 | $620.00 |
| October 23, 2025 | $589.70 |
| October 22, 2025 | $564.82 |
| October 21, 2025 | $552.64 |
| October 20, 2025 | $565.94 |
| October 17, 2025 | $599.31 |
| October 16, 2025 | $605.68 |
| October 15, 2025 | $602.30 |
| October 14, 2025 | $590.03 |
| October 13, 2025 | $590.11 |
| October 10, 2025 | $569.89 |
| October 9, 2025 | $600.32 |
| October 8, 2025 | $629.70 |
| October 7, 2025 | $631.85 |
| October 6, 2025 | $587.00 |
| October 3, 2025 | $682.76 |
| October 2, 2025 | $683.64 |
| October 1, 2025 | $704.09 |
At a glance
The company
Provides AI-powered advertising solutions including mobile marketing automation, in-app bidding technology, analytics platforms and connected TV distribution
Latest results
Quarter to June 30, 2026 · Revenue $1.92B (estimate $1.94B) · EPS $3.76 (estimate $3.75)
Next event
Quarterly results · November 4, 2026
Where the price stands
52-wk low$275.13
$281.31
52-wk high$738.01
−61.88% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −9.76% | +0.83% |
| Year to date | −58.25% | +12.93% |
| 1 year | −60.05% | +15.12% |
Analysts · 33 analysts
Average target$497.05+76.69% vs. price
Buy 27 · Hold 6 · Sell 0 · Buy
Latest news
All newsThe business in numbers
Revenue
$1.92B
Latest quarter · Q2 2026
Net income
$1.27B
Latest quarter · Q2 2026
Net margin
65.8%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $94.14B
- P/E
- 21.6
- EPS
- $13.00
- Volume
- 7.95M
- Dividend yield
- Data not available
Stocks to explore
Other companies in the Technology sector
